Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.45 16.45 15.50 15.53 26,900 -0.98(-5.94%)
Jan 28, 2021 16.41 16.62 16.07 16.51 14,395 +0.08(+0.49%)
Jan 27, 2021 16.29 16.45 16.05 16.43 24,803 +0.06(+0.37%)
Jan 26, 2021 16.13 16.53 16.10 16.37 6,173 +0.03(+0.18%)
Jan 25, 2021 16.35 16.40 16.06 16.34 15,374 -0.14(-0.85%)
Jan 22, 2021 16.20 16.48 16.00 16.48 9,600 +0.09(+0.55%)
Jan 21, 2021 15.75 16.50 15.75 16.39 25,437 +0.75(+4.80%)
Jan 20, 2021 14.77 15.97 14.56 15.64 71,740 +1.03(+7.05%)
Jan 19, 2021 14.30 14.91 14.23 14.61 28,531 +0.29(+2.03%)
Jan 15, 2021 14.70 14.70 14.22 14.32 13,700 -0.43(-2.92%)
Jan 14, 2021 14.73 14.93 14.63 14.75 9,713 +0.00(+0.00%)
Jan 13, 2021 14.77 14.83 14.56 14.75 11,117 -0.03(-0.20%)
Jan 12, 2021 14.70 14.99 14.61 14.78 8,821 +0.09(+0.61%)
Jan 11, 2021 14.50 14.98 14.29 14.69 35,549 +0.19(+1.31%)
Jan 08, 2021 14.46 14.63 14.20 14.50 21,500 +0.13(+0.90%)
Jan 07, 2021 14.40 14.50 14.15 14.37 20,571 -0.03(-0.21%)
Jan 06, 2021 14.12 14.60 14.12 14.40 20,114 +0.28(+1.98%)
Jan 05, 2021 14.27 14.42 14.12 14.12 13,825 -0.15(-1.05%)
Jan 04, 2021 14.40 14.50 14.04 14.27 26,476 -0.14(-0.97%)
Dec 31, 2020 14.41 14.41 14.41 14,086 -0.04(-0.28%)
Dec 30, 2020 14.34 14.62 14.33 14.45 14,086 +0.00(+0.00%)
Dec 29, 2020 14.45 14.69 14.30 14.45 15,075 +0.00(+0.00%)
Dec 28, 2020 14.63 14.66 14.43 14.45 27,074 -0.20(-1.37%)
Dec 24, 2020 14.60 14.70 14.52 14.65 11,700 +0.01(+0.07%)
Dec 23, 2020 14.43 14.70 14.38 14.64 14,568 +0.12(+0.83%)
Dec 22, 2020 14.46 14.66 14.22 14.52 31,072 +0.07(+0.48%)
Dec 21, 2020 13.95 14.81 13.95 14.45 51,912 +0.35(+2.48%)
Dec 18, 2020 14.11 14.12 13.96 14.10 19,500 +0.07(+0.50%)
Dec 17, 2020 14.02 14.15 13.94 14.03 18,331 +0.04(+0.29%)
Dec 16, 2020 14.15 14.15 13.98 13.99 8,383 -0.11(-0.78%)
Dec 15, 2020 14.24 14.28 13.60 14.10 24,415 -0.17(-1.19%)
Dec 14, 2020 13.97 14.72 13.83 14.27 32,587 +0.34(+2.44%)
Dec 11, 2020 14.23 14.29 13.90 13.93 21,200 -0.19(-1.35%)
Dec 10, 2020 14.19 14.35 14.04 14.12 24,969 -0.22(-1.53%)
Dec 09, 2020 14.30 14.39 14.02 14.34 25,429 +0.00(+0.00%)
Dec 08, 2020 14.24 14.47 14.06 14.34 36,687 -0.18(-1.24%)
Dec 07, 2020 14.59 14.86 14.03 14.52 26,240 -0.03(-0.21%)
Dec 04, 2020 14.10 14.86 13.41 14.55 44,900 +0.35(+2.46%)
Dec 03, 2020 14.36 14.91 14.08 14.20 39,270 -0.23(-1.59%)
Dec 02, 2020 13.40 15.28 13.10 14.43 138,619 +1.25(+9.48%)
Dec 01, 2020 12.50 13.50 12.40 13.18 122,470 +0.69(+5.52%)
Nov 30, 2020 12.00 12.49 11.93 12.49 72,276 +0.45(+3.74%)
Nov 27, 2020 11.87 12.24 11.87 12.04 36,400 +0.18(+1.52%)
Nov 25, 2020 11.08 12.11 11.03 11.86 94,100 +0.84(+7.62%)
Nov 24, 2020 10.81 11.07 10.62 11.02 65,916 +0.34(+3.15%)
Nov 23, 2020 10.66 10.80 10.44 10.68 26,410 +0.06(+0.55%)
Nov 20, 2020 10.50 10.65 10.34 10.62 23,300 +0.12(+1.19%)
Nov 19, 2020 10.39 10.59 10.38 10.50 14,588 +0.02(+0.19%)
Nov 18, 2020 10.49 10.60 10.32 10.48 29,059 -0.01(-0.11%)
Nov 17, 2020 10.41 10.59 10.41 10.49 6,373 +0.01(+0.10%)
Nov 16, 2020 10.74 10.75 10.36 10.48 21,597 -0.08(-0.75%)
Nov 13, 2020 10.41 10.76 10.36 10.56 30,800 +0.11(+1.05%)
Nov 12, 2020 10.53 10.53 10.26 10.45 12,862 -0.08(-0.71%)
Nov 11, 2020 10.83 10.83 10.51 10.53 13,576 -0.29(-2.64%)
Nov 10, 2020 10.60 10.86 10.41 10.81 27,546 +0.21(+1.98%)
Nov 09, 2020 10.38 10.73 10.14 10.60 51,055 +0.21(+2.02%)
Nov 06, 2020 9.740 10.42 9.514 10.39 53,000 +0.75(+7.78%)
Nov 05, 2020 9.500 9.726 9.400 9.640 35,344 +0.37(+3.99%)
Nov 04, 2020 8.800 9.450 8.650 9.270 40,531 +0.59(+6.80%)
Nov 03, 2020 8.650 8.700 8.600 8.680 11,684 +0.07(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.